KissMeData/001070/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183300,62354930,5300,5300,5300,5300,116
20241113,183200,62354930,5300,5300,5300,5300,0
20241113,183100,62354930,5300,5300,5300,5300,0
20241113,183000,62354930,5300,5300,5300,5300,0
20241113,182900,62354930,5300,5300,5300,5300,0
20241113,182800,62354930,5300,5300,5300,5300,0
20241113,182700,62354930,5300,5300,5300,5300,0
20241113,182600,62354930,5300,5300,5300,5300,0
20241113,182500,62354930,5300,5300,5300,5300,0
20241113,182400,62354930,5300,5300,5300,5300,0
20241113,182300,62354930,5300,5300,5300,5300,0
20241113,182200,62354930,5300,5300,5300,5300,0
20241113,182100,62354930,5300,5300,5300,5300,0
20241113,182000,62354930,5300,5300,5300,5300,0
20241113,181900,62354930,5300,5300,5300,5300,0
20241113,181800,62354930,5300,5300,5300,5300,0
20241113,181700,62354930,5300,5300,5300,5300,0
20241113,181600,62354930,5300,5300,5300,5300,0
20241113,181500,62354930,5300,5300,5300,5300,0
20241113,181400,62354930,5300,5300,5300,5300,0
20241113,181300,62354930,5300,5300,5300,5300,0
20241113,181200,62354930,5300,5300,5300,5300,0
20241113,181100,62354930,5300,5300,5300,5300,0
20241113,181000,62354930,5300,5300,5300,5300,0
20241113,180900,62354930,5300,5300,5300,5300,0
20241113,180800,62354930,5300,5300,5300,5300,0
20241113,180700,62354930,5300,5300,5300,5300,0
20241113,180600,62354930,5300,5300,5300,5300,0
20241113,180500,62354930,5300,5300,5300,5300,0
20241113,180400,62354930,5300,5300,5300,5300,0
20241113,180300,62354930,5300,5300,5300,5300,116
20241113,180200,62354930,5300,5300,5300,5300,0
20241113,180100,62354930,5300,5300,5300,5300,0
20241113,180000,62354930,5300,5300,5300,5300,0
20241113,175900,62354930,5300,5300,5300,5300,0
20241113,175800,62354930,5300,5300,5300,5300,0
20241113,175700,62354930,5300,5300,5300,5300,0
20241113,175600,62354930,5300,5300,5300,5300,0
20241113,175500,62354930,5300,5300,5300,5300,0
20241113,175400,62354930,5300,5300,5300,5300,0
20241113,175300,62354930,5300,5300,5300,5300,0
20241113,175200,62354930,5300,5300,5300,5300,0
20241113,175100,62354930,5300,5300,5300,5300,0
20241113,175000,62354930,5300,5300,5300,5300,0
20241113,174900,62354930,5300,5300,5300,5300,0
20241113,174800,62354930,5300,5300,5300,5300,0
20241113,174700,62354930,5300,5300,5300,5300,0
20241113,174600,62354930,5300,5300,5300,5300,0
20241113,174500,62354930,5300,5300,5300,5300,0
20241113,174400,62354930,5300,5300,5300,5300,0
20241113,174300,62354930,5300,5300,5300,5300,0
20241113,174200,62354930,5300,5300,5300,5300,0
20241113,174100,62354930,5300,5300,5300,5300,0
20241113,174000,62354930,5300,5300,5300,5300,0
20241113,173900,62354930,5300,5300,5300,5300,0
20241113,173800,62354930,5300,5300,5300,5300,0
20241113,173700,62354930,5300,5300,5300,5300,0
20241113,173600,62354930,5300,5300,5300,5300,0
20241113,173500,62354930,5300,5300,5300,5300,0
20241113,173400,62354930,5300,5300,5300,5300,0
20241113,173300,62354930,5300,5300,5300,5300,116
20241113,173200,62354930,5300,5300,5300,5300,0
20241113,173100,62354930,5300,5300,5300,5300,0
20241113,173000,62354930,5300,5300,5300,5300,0
20241113,172900,62354930,5300,5300,5300,5300,0
20241113,172800,62354930,5300,5300,5300,5300,0
20241113,172700,62354930,5300,5300,5300,5300,0
20241113,172600,62354930,5300,5300,5300,5300,0
20241113,172500,62354930,5300,5300,5300,5300,0
20241113,172400,62354930,5300,5300,5300,5300,0
20241113,172300,62354930,5300,5300,5300,5300,0
20241113,172200,62354930,5300,5300,5300,5300,0
20241113,172100,62354930,5300,5300,5300,5300,0
20241113,172000,62354930,5300,5300,5300,5300,0
20241113,171900,62354930,5300,5300,5300,5300,0
20241113,171800,62354930,5300,5300,5300,5300,0
20241113,171700,62354930,5300,5300,5300,5300,0
20241113,171600,62354930,5300,5300,5300,5300,0
20241113,171500,62354930,5300,5300,5300,5300,0
20241113,171400,62354930,5300,5300,5300,5300,0
20241113,171300,62354930,5300,5300,5300,5300,0
20241113,171200,62354930,5300,5300,5300,5300,0
20241113,171100,62354930,5300,5300,5300,5300,0
20241113,171000,62354930,5300,5300,5300,5300,0
20241113,170900,62354930,5300,5300,5300,5300,0
20241113,170800,62354930,5300,5300,5300,5300,0
20241113,170700,62354930,5300,5300,5300,5300,0
20241113,170600,62354930,5300,5300,5300,5300,0
20241113,170500,62354930,5300,5300,5300,5300,0
20241113,170400,62354930,5300,5300,5300,5300,0
20241113,170300,62354930,5300,5300,5300,5300,116
20241113,170200,62354930,5300,5300,5300,5300,0
20241113,170100,62354930,5300,5300,5300,5300,0
20241113,170000,62354930,5300,5300,5300,5300,0
20241113,165900,62354930,5300,5300,5300,5300,0
20241113,165800,62354930,5300,5300,5300,5300,0
20241113,165700,62354930,5300,5300,5300,5300,0
20241113,165600,62354930,5300,5300,5300,5300,0
20241113,165500,62354930,5300,5300,5300,5300,0
20241113,165400,62354930,5300,5300,5300,5300,0
20241113,165300,62354930,5300,5300,5300,5300,0
20241113,165200,62354930,5300,5300,5300,5300,0
20241113,165100,62354930,5300,5300,5300,5300,0
20241113,165000,62354930,5300,5300,5300,5300,0
20241113,164900,62354930,5300,5300,5300,5300,0
20241113,164800,62354930,5300,5300,5300,5300,0
20241113,164700,62354930,5300,5300,5300,5300,0
20241113,164600,62354930,5300,5300,5300,5300,0
20241113,164500,62354930,5300,5300,5300,5300,0
20241113,164400,62354930,5300,5300,5300,5300,0
20241113,164300,62354930,5300,5300,5300,5300,0
20241113,164200,62354930,5300,5300,5300,5300,0
20241113,164100,62354930,5300,5300,5300,5300,0
20241113,164000,62354930,5300,5300,5300,5300,0
20241113,163900,62354930,5300,5300,5300,5300,0
20241113,163800,62354930,5300,5300,5300,5300,0
20241113,163700,62354930,5300,5300,5300,5300,0
20241113,163600,62354930,5300,5300,5300,5300,0
20241113,163500,62354930,5300,5300,5300,5300,0
20241113,163400,62354930,5300,5300,5300,5300,0
20241113,163300,62354930,5300,5300,5300,5300,116
20241113,163200,62354930,5300,5300,5300,5300,0
20241113,163100,62354930,5300,5300,5300,5300,0
20241113,163000,62354930,5300,5300,5300,5300,0
20241113,162900,62354930,5300,5300,5300,5300,0
20241113,162800,62354930,5300,5300,5300,5300,0
20241113,162700,62354930,5300,5300,5300,5300,0
20241113,162600,62354930,5300,5300,5300,5300,0
20241113,162500,62354930,5300,5300,5300,5300,0
20241113,162400,62354930,5300,5300,5300,5300,0
20241113,162300,62354930,5300,5300,5300,5300,0
20241113,162200,62354930,5300,5300,5300,5300,0
20241113,162100,62354930,5300,5300,5300,5300,0
20241113,162000,62354930,5300,5300,5300,5300,0
20241113,161900,62354930,5300,5300,5300,5300,0
20241113,161800,62354930,5300,5300,5300,5300,0
20241113,161700,62354930,5300,5300,5300,5300,0
20241113,161600,62354930,5300,5300,5300,5300,0
20241113,161500,62354930,5300,5300,5300,5300,0
20241113,161400,62354930,5300,5300,5300,5300,0
20241113,161300,62354930,5300,5300,5300,5300,0
20241113,161200,62354930,5300,5300,5300,5300,0
20241113,161100,62354930,5300,5300,5300,5300,0
20241113,161000,62354930,5300,5300,5300,5300,0
20241113,160900,62354930,5300,5300,5300,5300,0
20241113,160800,62354930,5300,5300,5300,5300,0
20241113,160700,62354930,5300,5300,5300,5300,0
20241113,160600,62354930,5300,5300,5300,5300,0
20241113,160500,62354930,5300,5300,5300,5300,0
20241113,160400,62354930,5300,5300,5300,5300,0
20241113,160300,62354930,5300,5300,5300,5300,116
20241113,160200,62354930,5300,5300,5300,5300,0
20241113,160100,62354930,5300,5300,5300,5300,0
20241113,160000,62354930,5300,5300,5300,5300,0
20241113,155900,62354930,5300,5300,5300,5300,0
20241113,155800,62354930,5300,5300,5300,5300,0
20241113,155700,62354930,5300,5300,5300,5300,0
20241113,155600,62354930,5300,5300,5300,5300,0
20241113,155500,62354930,5300,5300,5300,5300,0
20241113,155400,62354930,5300,5300,5300,5300,0
20241113,155300,62354930,5300,5300,5300,5300,0
20241113,155200,62354930,5300,5300,5300,5300,0
20241113,155100,62354930,5300,5300,5300,5300,0
20241113,155000,62354930,5300,5300,5300,5300,0
20241113,154900,62354930,5300,5300,5300,5300,0
20241113,154800,62354930,5300,5300,5300,5300,0
20241113,154700,62354930,5300,5300,5300,5300,0
20241113,154600,62354930,5300,5300,5300,5300,0
20241113,154500,62354930,5300,5300,5300,5300,0
20241113,154400,62354930,5300,5300,5300,5300,0
20241113,154300,62354930,5300,5300,5300,5300,0
20241113,154200,62354930,5300,5300,5300,5300,0
20241113,154100,62354930,5300,5300,5300,5300,0
20241113,154000,62354930,5300,5300,5300,5300,0
20241113,153900,62354930,5300,5300,5300,5300,0
20241113,153800,62354930,5300,5300,5300,5300,0
20241113,153700,62354930,5300,5300,5300,5300,0
20241113,153600,62354930,5300,5300,5300,5300,0
20241113,153500,62354930,5300,5300,5300,5300,0
20241113,153400,62354930,5300,5300,5300,5300,0
20241113,153300,62354930,5300,5300,5300,5300,116
20241113,153200,62354930,5300,5300,5300,5300,0
20241113,153100,62354930,5300,5300,5300,5300,0
20241113,153000,62354930,5300,5300,5300,5300,116
20241113,152900,61740130,5350,5350,5350,5350,0
20241113,152800,61740130,5350,5350,5350,5350,0
20241113,152700,61740130,5350,5350,5350,5350,0
20241113,152600,61740130,5350,5350,5350,5350,0
20241113,152500,61740130,5350,5350,5350,5350,0
20241113,152400,61740130,5350,5350,5350,5350,0
20241113,152300,61740130,5350,5350,5350,5350,0
20241113,152200,61740130,5350,5350,5350,5350,0
20241113,152100,61740130,5350,5350,5350,5350,0
20241113,152000,61740130,5350,5350,5350,5350,0
20241113,151900,61740130,5350,5310,5350,5310,889
20241113,151800,56995500,5310,5310,5310,5310,0
20241113,151700,56995500,5310,5310,5310,5310,0
20241113,151600,56995500,5310,5310,5310,5310,0
20241113,151500,56995500,5310,5310,5310,5310,0
20241113,151400,56995500,5310,5310,5310,5310,0
20241113,151300,56995500,5310,5310,5310,5310,0
20241113,151200,56995500,5310,5310,5310,5310,0
20241113,151100,56995500,5310,5310,5310,5310,1
20241113,151000,56990190,5260,5300,5300,5260,34
20241113,150900,56811020,5310,5310,5310,5310,0
20241113,150800,56811020,5310,5310,5310,5310,0
20241113,150700,56811020,5310,5310,5310,5310,0
20241113,150600,56811020,5310,5310,5310,5310,0
20241113,150500,56811020,5310,5300,5310,5300,201
20241113,150400,55745710,5310,5310,5310,5310,0
20241113,150300,55745710,5310,5310,5310,5310,0
20241113,150200,55745710,5310,5310,5310,5310,0
20241113,150100,55745710,5310,5310,5310,5310,11
20241113,150000,55687300,5310,5310,5310,5310,0
20241113,145900,55687300,5310,5310,5310,5310,0
20241113,145800,55687300,5310,5310,5310,5310,0
20241113,145700,55687300,5310,5310,5310,5310,0
20241113,145600,55687300,5310,5310,5310,5310,0
20241113,145500,55687300,5310,5310,5310,5310,0
20241113,145400,55687300,5310,5310,5310,5310,1
20241113,145300,55681990,5360,5360,5360,5360,0
20241113,145200,55681990,5360,5360,5360,5360,0
20241113,145100,55681990,5360,5360,5360,5360,0
20241113,145000,55681990,5360,5360,5360,5360,0
20241113,144900,55681990,5360,5360,5360,5360,0
20241113,144800,55681990,5360,5360,5360,5360,0
20241113,144700,55681990,5360,5360,5360,5360,0
20241113,144600,55681990,5360,5360,5360,5360,0
20241113,144500,55681990,5360,5360,5360,5360,0
20241113,144400,55681990,5360,5360,5360,5360,0
20241113,144300,55681990,5360,5360,5360,5360,1
20241113,144200,55676630,5330,5330,5330,5330,0
20241113,144100,55676630,5330,5330,5330,5330,0
20241113,144000,55676630,5330,5310,5330,5310,3242
20241113,143900,38432560,5320,5320,5320,5320,0
20241113,143800,38432560,5320,5320,5320,5320,0
20241113,143700,38432560,5320,5320,5320,5320,0
20241113,143600,38432560,5320,5320,5320,5320,826
20241113,143500,34038240,5320,5320,5320,5320,0
20241113,143400,34038240,5320,5320,5320,5320,0
20241113,143300,34038240,5320,5320,5320,5320,0
20241113,143200,34038240,5320,5320,5320,5320,0
20241113,143100,34038240,5320,5320,5320,5320,0
20241113,143000,34038240,5320,5320,5320,5320,0
20241113,142900,34038240,5320,5320,5320,5320,1
20241113,142800,34032920,5320,5320,5320,5320,0
20241113,142700,34032920,5320,5320,5320,5320,0
20241113,142600,34032920,5320,5320,5320,5320,0
20241113,142500,34032920,5320,5320,5320,5320,0
20241113,142400,34032920,5320,5320,5320,5320,0
20241113,142300,34032920,5320,5320,5320,5320,0
20241113,142200,34032920,5320,5320,5320,5320,0
20241113,142100,34032920,5320,5320,5320,5320,0
20241113,142000,34032920,5320,5320,5320,5320,0
20241113,141900,34032920,5320,5320,5320,5320,0
20241113,141800,34032920,5320,5320,5320,5320,0
20241113,141700,34032920,5320,5320,5320,5320,0
20241113,141600,34032920,5320,5320,5320,5320,0
20241113,141500,34032920,5320,5320,5320,5320,0
20241113,141400,34032920,5320,5320,5320,5320,0
20241113,141300,34032920,5320,5320,5320,5320,0
20241113,141200,34032920,5320,5320,5320,5320,0
20241113,141100,34032920,5320,5320,5320,5320,0
20241113,141000,34032920,5320,5300,5320,5300,2
20241113,140900,34022300,5300,5310,5310,5300,99
20241113,140800,33497550,5330,5330,5330,5330,0
20241113,140700,33497550,5330,5330,5330,5330,0
20241113,140600,33497550,5330,5330,5330,5330,0
20241113,140500,33497550,5330,5330,5330,5330,0
20241113,140400,33497550,5330,5330,5330,5330,0
20241113,140300,33497550,5330,5330,5330,5330,0
20241113,140200,33497550,5330,5330,5330,5330,0
20241113,140100,33497550,5330,5330,5330,5330,0
20241113,140000,33497550,5330,5330,5330,5330,0
20241113,135900,33497550,5330,5330,5330,5330,0
20241113,135800,33497550,5330,5330,5330,5330,0
20241113,135700,33497550,5330,5330,5330,5330,0
20241113,135600,33497550,5330,5330,5330,5330,0
20241113,135500,33497550,5330,5330,5330,5330,7
20241113,135400,33460240,5360,5360,5360,5360,1
20241113,135300,33454880,5330,5320,5330,5300,5
20241113,135200,33428310,5360,5360,5360,5360,0
20241113,135100,33428310,5360,5360,5360,5360,3
20241113,135000,33412230,5340,5340,5340,5340,0
20241113,134900,33412230,5340,5340,5340,5340,7
20241113,134800,33374850,5330,5330,5330,5330,0
20241113,134700,33374850,5330,5330,5330,5330,44
20241113,134600,33140330,5330,5330,5330,5330,0
20241113,134500,33140330,5330,5330,5330,5330,0
20241113,134400,33140330,5330,5330,5330,5330,0
20241113,134300,33140330,5330,5330,5330,5330,6
20241113,134200,33108350,5350,5350,5350,5350,0
20241113,134100,33108350,5350,5350,5350,5350,0
20241113,134000,33108350,5350,5350,5350,5350,0
20241113,133900,33108350,5350,5350,5350,5350,0
20241113,133800,33108350,5350,5350,5350,5350,0
20241113,133700,33108350,5350,5350,5350,5350,0
20241113,133600,33108350,5350,5350,5350,5350,0
20241113,133500,33108350,5350,5350,5350,5350,0
20241113,133400,33108350,5350,5350,5350,5350,0
20241113,133300,33108350,5350,5350,5350,5350,0
20241113,133200,33108350,5350,5350,5350,5350,0
20241113,133100,33108350,5350,5350,5350,5350,0
20241113,133000,33108350,5350,5350,5350,5350,0
20241113,132900,33108350,5350,5350,5350,5350,0
20241113,132800,33108350,5350,5350,5350,5350,0
20241113,132700,33108350,5350,5350,5350,5350,0
20241113,132600,33108350,5350,5350,5350,5350,0
20241113,132500,33108350,5350,5350,5350,5350,0
20241113,132400,33108350,5350,5350,5350,5350,0
20241113,132300,33108350,5350,5350,5350,5350,0
20241113,132200,33108350,5350,5350,5350,5350,0
20241113,132100,33108350,5350,5350,5350,5350,0
20241113,132000,33108350,5350,5350,5350,5350,0
20241113,131900,33108350,5350,5350,5350,5350,0
20241113,131800,33108350,5350,5350,5350,5350,0
20241113,131700,33108350,5350,5350,5350,5350,0
20241113,131600,33108350,5350,5350,5350,5350,0
20241113,131500,33108350,5350,5350,5350,5350,0
20241113,131400,33108350,5350,5350,5350,5350,0
20241113,131300,33108350,5350,5350,5350,5350,0
20241113,131200,33108350,5350,5350,5350,5350,0
20241113,131100,33108350,5350,5350,5350,5350,0
20241113,131000,33108350,5350,5350,5350,5350,0
20241113,130900,33108350,5350,5350,5350,5350,0
20241113,130800,33108350,5350,5350,5350,5350,0
20241113,130700,33108350,5350,5350,5350,5350,0
20241113,130600,33108350,5350,5350,5350,5350,0
20241113,130500,33108350,5350,5350,5350,5350,0
20241113,130400,33108350,5350,5330,5350,5330,2
20241113,130300,33097670,5310,5300,5310,5300,2405
20241113,130200,20351160,5300,5260,5300,5260,429
20241113,130100,18094510,5260,5260,5260,5260,0
20241113,130000,18094510,5260,5260,5260,5260,0
20241113,125900,18094510,5260,5260,5260,5260,0
20241113,125800,18094510,5260,5260,5260,5260,0
20241113,125700,18094510,5260,5260,5260,5260,0
20241113,125600,18094510,5260,5260,5260,5260,0
20241113,125500,18094510,5260,5260,5260,5260,0
20241113,125400,18094510,5260,5260,5260,5260,0
20241113,125300,18094510,5260,5260,5260,5260,0
20241113,125200,18094510,5260,5260,5260,5260,0
20241113,125100,18094510,5260,5260,5260,5260,0
20241113,125000,18094510,5260,5260,5260,5260,0
20241113,124900,18094510,5260,5260,5260,5260,0
20241113,124800,18094510,5260,5260,5260,5260,0
20241113,124700,18094510,5260,5260,5260,5260,0
20241113,124600,18094510,5260,5260,5260,5260,0
20241113,124500,18094510,5260,5260,5260,5260,0
20241113,124400,18094510,5260,5260,5260,5260,0
20241113,124300,18094510,5260,5260,5260,5260,0
20241113,124200,18094510,5260,5230,5260,5230,2
20241113,124100,18084020,5260,5260,5260,5260,0
20241113,124000,18084020,5260,5260,5260,5260,0
20241113,123900,18084020,5260,5260,5260,5260,0
20241113,123800,18084020,5260,5260,5260,5260,0
20241113,123700,18084020,5260,5260,5260,5260,1
20241113,123600,18078760,5230,5230,5230,5230,0
20241113,123500,18078760,5230,5230,5230,5230,0
20241113,123400,18078760,5230,5250,5250,5230,430
20241113,123300,15828660,5250,5250,5250,5250,0
20241113,123200,15828660,5250,5250,5250,5250,0
20241113,123100,15828660,5250,5250,5250,5250,0
20241113,123000,15828660,5250,5250,5250,5250,0
20241113,122900,15828660,5250,5250,5250,5250,0
20241113,122800,15828660,5250,5250,5250,5250,0
20241113,122700,15828660,5250,5250,5250,5250,0
20241113,122600,15828660,5250,5250,5250,5250,0
20241113,122500,15828660,5250,5250,5250,5250,0
20241113,122400,15828660,5250,5250,5250,5250,0
20241113,122300,15828660,5250,5250,5250,5250,0
20241113,122200,15828660,5250,5250,5250,5250,0
20241113,122100,15828660,5250,5250,5250,5250,0
20241113,122000,15828660,5250,5250,5250,5250,0
20241113,121900,15828660,5250,5250,5250,5250,27
20241113,121800,15686910,5250,5250,5250,5250,0
20241113,121700,15686910,5250,5250,5250,5250,0
20241113,121600,15686910,5250,5250,5250,5250,0
20241113,121500,15686910,5250,5250,5250,5250,0
20241113,121400,15686910,5250,5250,5250,5250,0
20241113,121300,15686910,5250,5250,5250,5250,0
20241113,121200,15686910,5250,5250,5250,5250,0
20241113,121100,15686910,5250,5250,5250,5250,0
20241113,121000,15686910,5250,5250,5250,5250,0
20241113,120900,15686910,5250,5250,5250,5250,0
20241113,120800,15686910,5250,5250,5250,5250,0
20241113,120700,15686910,5250,5250,5250,5250,0
20241113,120600,15686910,5250,5250,5250,5250,0
20241113,120500,15686910,5250,5250,5250,5250,0
20241113,120400,15686910,5250,5250,5250,5250,0
20241113,120300,15686910,5250,5250,5250,5250,0
20241113,120200,15686910,5250,5250,5250,5250,0
20241113,120100,15686910,5250,5250,5250,5250,0
20241113,120000,15686910,5250,5250,5250,5250,0
20241113,115900,15686910,5250,5250,5250,5250,0
20241113,115800,15686910,5250,5250,5250,5250,0
20241113,115700,15686910,5250,5250,5250,5250,0
20241113,115600,15686910,5250,5250,5250,5250,0
20241113,115500,15686910,5250,5250,5250,5250,0
20241113,115400,15686910,5250,5250,5250,5250,0
20241113,115300,15686910,5250,5250,5250,5250,0
20241113,115200,15686910,5250,5250,5250,5250,0
20241113,115100,15686910,5250,5250,5250,5250,0
20241113,115000,15686910,5250,5250,5250,5250,0
20241113,114900,15686910,5250,5250,5250,5250,0
20241113,114800,15686910,5250,5280,5280,5250,531
20241113,114700,12889480,5290,5290,5290,5290,0
20241113,114600,12889480,5290,5290,5290,5290,0
20241113,114500,12889480,5290,5290,5290,5290,0
20241113,114400,12889480,5290,5290,5290,5290,0
20241113,114300,12889480,5290,5290,5290,5290,0
20241113,114200,12889480,5290,5290,5290,5290,0
20241113,114100,12889480,5290,5290,5290,5290,148
20241113,114000,12106560,5290,5290,5290,5290,10
20241113,113900,12053660,5300,5300,5300,5300,0
20241113,113800,12053660,5300,5300,5300,5300,0
20241113,113700,12053660,5300,5300,5300,5300,0
20241113,113600,12053660,5300,5300,5300,5300,0
20241113,113500,12053660,5300,5300,5300,5300,0
20241113,113400,12053660,5300,5300,5300,5300,0
20241113,113300,12053660,5300,5300,5300,5300,0
20241113,113200,12053660,5300,5300,5300,5300,0
20241113,113100,12053660,5300,5300,5300,5300,0
20241113,113000,12053660,5300,5300,5300,5300,0
20241113,112900,12053660,5300,5300,5300,5300,0
20241113,112800,12053660,5300,5300,5300,5300,0
20241113,112700,12053660,5300,5300,5300,5300,0
20241113,112600,12053660,5300,5300,5300,5300,0
20241113,112500,12053660,5300,5300,5300,5300,0
20241113,112400,12053660,5300,5300,5300,5300,0
20241113,112300,12053660,5300,5300,5300,5300,0
20241113,112200,12053660,5300,5300,5300,5300,1
20241113,112100,12048360,5290,5290,5290,5290,0
20241113,112000,12048360,5290,5290,5290,5290,0
20241113,111900,12048360,5290,5290,5290,5290,25
20241113,111800,11916110,5300,5300,5300,5300,0
20241113,111700,11916110,5300,5300,5300,5300,0
20241113,111600,11916110,5300,5300,5300,5300,0
20241113,111500,11916110,5300,5300,5300,5300,5
20241113,111400,11889610,5300,5300,5300,5300,0
20241113,111300,11889610,5300,5300,5300,5300,0
20241113,111200,11889610,5300,5300,5300,5300,0
20241113,111100,11889610,5300,5300,5300,5300,0
20241113,111000,11889610,5300,5300,5300,5300,0
20241113,110900,11889610,5300,5300,5300,5300,0
20241113,110800,11889610,5300,5300,5300,5300,0
20241113,110700,11889610,5300,5300,5300,5300,0
20241113,110600,11889610,5300,5300,5300,5300,0
20241113,110500,11889610,5300,5300,5300,5300,0
20241113,110400,11889610,5300,5300,5300,5300,0
20241113,110300,11889610,5300,5300,5300,5300,0
20241113,110200,11889610,5300,5300,5300,5300,0
20241113,110100,11889610,5300,5300,5300,5300,0
20241113,110000,11889610,5300,5300,5300,5300,0
20241113,105900,11889610,5300,5300,5300,5300,0
20241113,105800,11889610,5300,5300,5300,5300,0
20241113,105700,11889610,5300,5300,5300,5300,0
20241113,105600,11889610,5300,5300,5300,5300,0
20241113,105500,11889610,5300,5300,5300,5300,0
20241113,105400,11889610,5300,5300,5300,5300,0
20241113,105300,11889610,5300,5300,5300,5300,0
20241113,105200,11889610,5300,5300,5300,5300,0
20241113,105100,11889610,5300,5300,5300,5300,0
20241113,105000,11889610,5300,5300,5300,5300,0
20241113,104900,11889610,5300,5300,5300,5300,0
20241113,104800,11889610,5300,5300,5300,5300,0
20241113,104700,11889610,5300,5300,5300,5300,0
20241113,104600,11889610,5300,5300,5300,5300,0
20241113,104500,11889610,5300,5300,5300,5300,10
20241113,104400,11836610,5300,5300,5300,5300,100
20241113,104300,11306610,5300,5300,5300,5300,0
20241113,104200,11306610,5300,5300,5300,5300,0
20241113,104100,11306610,5300,5300,5300,5300,0
20241113,104000,11306610,5300,5300,5300,5300,0
20241113,103900,11306610,5300,5300,5300,5300,0
20241113,103800,11306610,5300,5300,5300,5300,0
20241113,103700,11306610,5300,5300,5300,5300,0
20241113,103600,11306610,5300,5300,5300,5300,10
20241113,103500,11253610,5300,5300,5300,5300,0
20241113,103400,11253610,5300,5300,5300,5300,0
20241113,103300,11253610,5300,5300,5300,5300,0
20241113,103200,11253610,5300,5300,5300,5300,1
20241113,103100,11248310,5280,5280,5280,5280,1
20241113,103000,11243030,5300,5300,5300,5300,0
20241113,102900,11243030,5300,5300,5300,5300,0
20241113,102800,11243030,5300,5300,5300,5300,0
20241113,102700,11243030,5300,5290,5300,5290,16
20241113,102600,11158380,5300,5300,5300,5300,0
20241113,102500,11158380,5300,5300,5300,5300,1
20241113,102400,11153080,5300,5300,5300,5300,0
20241113,102300,11153080,5300,5300,5300,5300,18
20241113,102200,11057680,5300,5300,5300,5300,21
20241113,102100,10946380,5300,5300,5300,5300,92
20241113,102000,10458780,5300,5300,5300,5300,62
20241113,101900,10130180,5300,5300,5300,5300,0
20241113,101800,10130180,5300,5300,5300,5300,0
20241113,101700,10130180,5300,5340,5340,5300,741
20241113,101600,6194070,5350,5350,5350,5350,0
20241113,101500,6194070,5350,5350,5350,5350,0
20241113,101400,6194070,5350,5350,5350,5350,0
20241113,101300,6194070,5350,5350,5350,5350,0
20241113,101200,6194070,5350,5350,5350,5350,0
20241113,101100,6194070,5350,5350,5350,5350,0
20241113,101000,6194070,5350,5350,5350,5350,0
20241113,100900,6194070,5350,5350,5350,5350,0
20241113,100800,6194070,5350,5370,5370,5350,560
20241113,100700,3191200,5390,5390,5390,5390,0
20241113,100600,3191200,5390,5390,5390,5390,0
20241113,100500,3191200,5390,5390,5390,5390,0
20241113,100400,3191200,5390,5390,5390,5390,0
20241113,100300,3191200,5390,5390,5390,5390,0
20241113,100200,3191200,5390,5390,5390,5390,1
20241113,100100,3185810,5380,5380,5380,5380,0
20241113,100000,3185810,5380,5380,5380,5380,32
20241113,095900,3013650,5380,5380,5380,5380,0
20241113,095800,3013650,5380,5380,5380,5380,0
20241113,095700,3013650,5380,5380,5380,5380,0
20241113,095600,3013650,5380,5380,5380,5380,0
20241113,095500,3013650,5380,5380,5380,5380,0
20241113,095400,3013650,5380,5380,5380,5380,0
20241113,095300,3013650,5380,5380,5380,5380,0
20241113,095200,3013650,5380,5380,5380,5380,0
20241113,095100,3013650,5380,5380,5380,5380,0
20241113,095000,3013650,5380,5380,5380,5380,0
20241113,094900,3013650,5380,5380,5380,5380,0
20241113,094800,3013650,5380,5380,5380,5380,0
20241113,094700,3013650,5380,5380,5380,5380,0
20241113,094600,3013650,5380,5380,5380,5380,0
20241113,094500,3013650,5380,5380,5380,5380,0
20241113,094400,3013650,5380,5380,5380,5380,0
20241113,094300,3013650,5380,5380,5380,5380,0
20241113,094200,3013650,5380,5380,5380,5380,0
20241113,094100,3013650,5380,5380,5380,5380,2
20241113,094000,3002890,5380,5380,5380,5380,55
20241113,093900,2706990,5380,5380,5380,5380,5
20241113,093800,2680090,5380,5370,5380,5370,101
20241113,093700,2137710,5370,5370,5370,5370,10
20241113,093600,2084010,5370,5370,5370,5370,99
20241113,093500,1552380,5370,5370,5370,5370,0
20241113,093400,1552380,5370,5370,5370,5370,0
20241113,093300,1552380,5370,5380,5380,5370,6
20241113,093200,1520110,5390,5390,5390,5390,0
20241113,093100,1520110,5390,5390,5390,5390,0
20241113,093000,1520110,5390,5390,5390,5390,0
20241113,092900,1520110,5390,5390,5390,5390,0
20241113,092800,1520110,5390,5390,5390,5390,0
20241113,092700,1520110,5390,5390,5390,5390,0
20241113,092600,1520110,5390,5390,5390,5390,2
20241113,092500,1509330,5390,5390,5390,5390,0
20241113,092400,1509330,5390,5390,5390,5390,0
20241113,092300,1509330,5390,5390,5390,5390,0
20241113,092200,1509330,5390,5390,5390,5390,250
20241113,092100,161830,5390,5390,5390,5390,0
20241113,092000,161830,5390,5390,5390,5390,0
20241113,091900,161830,5390,5390,5390,5390,0
20241113,091800,161830,5390,5390,5390,5390,0
20241113,091700,161830,5390,5390,5390,5390,0
20241113,091600,161830,5390,5390,5390,5390,0
20241113,091500,161830,5390,5390,5390,5390,0
20241113,091400,161830,5390,5390,5390,5390,0
20241113,091300,161830,5390,5390,5390,5390,0
20241113,091200,161830,5390,5390,5390,5390,0
20241113,091100,161830,5390,5390,5390,5390,0
20241113,091000,161830,5390,5390,5390,5390,0
20241113,090900,161830,5390,5390,5390,5390,0
20241113,090800,161830,5390,5390,5390,5390,28
20241113,090700,10910,5390,5390,5390,5390,0
20241113,090600,10910,5390,5390,5390,5390,0
20241113,090500,10910,5390,5390,5390,5390,0
20241113,090400,10910,5390,5390,5390,5390,1
20241113,090300,5520,5520,5520,5520,5520,0
20241113,090200,5520,5520,5520,5520,5520,0
20241113,090100,5520,5520,5520,5520,5520,0
20241113,090000,5520,5520,5520,5520,5520,1